Yum! Brands, Inc. YUM
NYSE · United States · Consumer Services
$136.34-1.39 (-1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $136.34 | -1.01% | $138.56 | $138.57 | $136.30 | 1.91M |
| 2026-09-29 | $137.73 | -0.40% | $137.63 | $138.57 | $137.03 | 1.62M |
| 2026-09-28 | $138.28 | -0.25% | $138.78 | $140.30 | $137.55 | 1.84M |
| 2026-09-25 | $138.63 | +0.94% | $136.99 | $139.63 | $136.41 | 2.31M |
| 2026-09-24 | $137.34 | -2.34% | $139.54 | $140.62 | $137.25 | 2.50M |
| 2026-09-23 | $140.63 | +0.66% | $139.66 | $141.22 | $138.15 | 2.64M |
| 2026-09-22 | $139.71 | +0.27% | $140.44 | $141.15 | $138.86 | 2.91M |
| 2026-09-21 | $139.33 | +0.97% | $138.70 | $139.95 | $137.79 | 2.64M |
| 2026-09-18 | $137.99 | +1.65% | $135.50 | $138.32 | $134.26 | 4.73M |
| 2026-09-17 | $135.75 | -1.60% | $138.94 | $140.94 | $135.69 | 2.04M |
| 2026-09-16 | $137.96 | -2.00% | $141.15 | $141.35 | $137.78 | 2.36M |
| 2026-09-15 | $140.77 | -3.80% | $144.76 | $145.00 | $140.69 | 2.22M |
| 2026-09-14 | $146.33 | +3.88% | $142.90 | $147.11 | $142.79 | 2.11M |
| 2026-09-11 | $140.87 | -2.10% | $145.20 | $145.69 | $140.85 | 2.11M |
| 2026-09-10 | $143.89 | -0.87% | $146.20 | $147.01 | $143.42 | 2.73M |
| 2026-09-09 | $145.16 | -2.91% | $147.68 | $148.64 | $142.26 | 2.93M |
| 2026-09-08 | $149.51 | -0.80% | $150.02 | $151.17 | $148.54 | 1.79M |
| 2026-09-04 | $150.71 | -1.20% | $151.78 | $153.22 | $150.22 | 1.62M |
| 2026-09-03 | $152.54 | +0.84% | $151.70 | $153.93 | $149.84 | 1.54M |
| 2026-09-02 | $151.27 | -0.50% | $151.98 | $153.00 | $150.90 | 1.46M |
| 2026-09-01 | $152.03 | -0.83% | $153.64 | $154.59 | $151.93 | 1.60M |
| 2026-08-31 | $153.31 | -0.36% | $153.44 | $155.00 | $152.85 | 1.95M |
| 2026-08-28 | $153.86 | +2.06% | $151.64 | $154.57 | $151.45 | 1.55M |
| 2026-08-27 | $150.75 | -2.37% | $152.65 | $152.84 | $150.06 | 1.96M |
| 2026-08-26 | $154.41 | -1.19% | $156.02 | $156.19 | $154.10 | 2.62M |
| 2026-08-25 | $156.27 | -0.69% | $156.68 | $157.54 | $155.80 | 1.94M |
| 2026-08-24 | $157.35 | +2.85% | $154.16 | $158.05 | $154.16 | 2.28M |
| 2026-08-21 | $152.99 | +0.43% | $152.08 | $153.39 | $149.58 | 3.75M |
| 2026-08-20 | $152.33 | +4.39% | $145.65 | $152.40 | $145.32 | 4.28M |
| 2026-08-19 | $145.93 | +0.74% | $145.42 | $148.16 | $143.88 | 2.71M |
| 2026-08-18 | $144.86 | -0.19% | $146.38 | $146.97 | $144.77 | 1.70M |
| 2026-08-17 | $145.14 | -2.01% | $147.31 | $148.07 | $143.26 | 2.95M |
| 2026-08-14 | $148.11 | -1.82% | $150.80 | $150.99 | $148.08 | 1.73M |
| 2026-08-13 | $150.85 | +0.34% | $152.00 | $154.78 | $150.72 | 2.76M |
| 2026-08-12 | $150.34 | +3.86% | $144.61 | $150.39 | $144.43 | 3.08M |
| 2026-08-11 | $144.75 | -0.40% | $145.16 | $145.76 | $143.00 | 2.10M |
| 2026-08-10 | $145.33 | -3.60% | $149.60 | $149.87 | $145.14 | 2.09M |
| 2026-08-07 | $150.76 | -1.00% | $151.50 | $151.95 | $150.24 | 1.78M |
| 2026-08-06 | $152.28 | -0.06% | $152.67 | $153.51 | $150.40 | 2.39M |
| 2026-08-05 | $152.37 | +3.18% | $148.18 | $153.16 | $148.13 | 3.05M |
| 2026-08-04 | $147.68 | -0.75% | $148.50 | $150.35 | $146.71 | 2.55M |
| 2026-08-03 | $148.80 | -2.92% | $153.15 | $155.61 | $148.00 | 2.85M |
| 2026-07-31 | $153.28 | -2.37% | $158.05 | $158.05 | $152.21 | 2.59M |
| 2026-07-30 | $157.00 | +3.34% | $162.00 | $166.16 | $155.47 | 3.31M |
| 2026-07-29 | $151.92 | +1.09% | $151.20 | $153.93 | $150.83 | 2.81M |
| 2026-07-28 | $150.28 | +1.68% | $150.02 | $151.57 | $149.03 | 1.95M |
| 2026-07-27 | $147.80 | -0.75% | $148.84 | $150.75 | $147.70 | 2.07M |
| 2026-07-24 | $148.92 | +1.05% | $148.10 | $149.39 | $147.69 | 1.54M |
| 2026-07-23 | $147.37 | -0.14% | $146.56 | $149.39 | $146.36 | 1.97M |
| 2026-07-22 | $147.57 | +0.27% | $147.25 | $150.09 | $145.07 | 2.97M |
| 2026-07-21 | $147.17 | -0.14% | $145.75 | $148.38 | $144.64 | 2.90M |
| 2026-07-20 | $147.37 | -0.37% | $148.98 | $149.00 | $146.36 | 3.05M |
| 2026-07-17 | $147.92 | -2.75% | $151.00 | $156.60 | $147.67 | 4.13M |
| 2026-07-16 | $152.10 | -0.31% | $151.27 | $152.98 | $149.67 | 3.77M |
| 2026-07-15 | $152.57 | -3.55% | $156.48 | $158.04 | $152.01 | 4.28M |
| 2026-07-14 | $158.18 | -2.16% | $159.84 | $161.26 | $154.44 | 4.08M |
| 2026-07-13 | $161.68 | -1.14% | $163.46 | $164.97 | $161.58 | 2.22M |
| 2026-07-10 | $163.54 | +0.71% | $163.51 | $166.31 | $162.44 | 1.85M |
| 2026-07-09 | $162.39 | -1.73% | $165.26 | $167.54 | $158.25 | 4.25M |
| 2026-07-08 | $165.25 | -1.34% | $166.61 | $167.33 | $163.02 | 2.54M |
| 2026-07-07 | $167.49 | +0.90% | $167.75 | $170.14 | $166.63 | 2.14M |
| 2026-07-06 | $165.99 | +0.76% | $164.50 | $166.04 | $162.33 | 2.21M |
| 2026-07-02 | $164.73 | +1.94% | $161.29 | $164.95 | $160.99 | 2.25M |
| 2026-07-01 | $161.59 | +1.08% | $160.42 | $161.64 | $158.63 | 3.03M |
| 2026-06-30 | $159.86 | +1.02% | $158.09 | $160.16 | $157.03 | 2.44M |
| 2026-06-29 | $158.24 | +1.17% | $156.84 | $158.44 | $154.97 | 2.24M |
| 2026-06-26 | $156.41 | +3.49% | $152.64 | $156.87 | $151.54 | 3.13M |
| 2026-06-25 | $151.14 | -1.23% | $152.42 | $153.11 | $150.77 | 1.42M |
| 2026-06-24 | $153.02 | +0.94% | $151.75 | $153.39 | $151.20 | 1.82M |
| 2026-06-23 | $151.60 | +0.57% | $151.27 | $153.50 | $150.78 | 2.58M |
| 2026-06-22 | $150.74 | -0.82% | $150.50 | $152.00 | $149.51 | 2.47M |
| 2026-06-18 | $151.99 | -1.35% | $154.12 | $154.71 | $151.20 | 4.79M |
| 2026-06-17 | $154.07 | -2.28% | $155.75 | $157.26 | $153.73 | 1.79M |
| 2026-06-16 | $157.67 | +1.94% | $158.75 | $160.24 | $156.71 | 2.74M |
| 2026-06-15 | $154.67 | +0.23% | $154.22 | $155.45 | $153.56 | 2.21M |
| 2026-06-12 | $154.31 | +0.68% | $154.56 | $155.10 | $153.01 | 1.65M |
| 2026-06-11 | $153.27 | +1.45% | $151.19 | $154.35 | $150.69 | 2.23M |
| 2026-06-10 | $151.08 | -0.36% | $152.70 | $153.37 | $150.74 | 2.12M |
| 2026-06-09 | $151.63 | +2.89% | $147.23 | $152.60 | $146.61 | 2.58M |
| 2026-06-08 | $147.37 | -2.32% | $149.75 | $150.70 | $147.16 | 2.43M |
| 2026-06-05 | $150.87 | +1.88% | $148.84 | $151.41 | $147.90 | 1.78M |
| 2026-06-04 | $148.08 | -0.24% | $150.00 | $150.37 | $147.53 | 2.00M |
| 2026-06-03 | $148.44 | +1.27% | $148.90 | $151.10 | $148.21 | 2.59M |
| 2026-06-02 | $146.58 | -0.63% | $147.27 | $148.19 | $145.91 | 1.85M |
| 2026-06-01 | $147.51 | -0.30% | $147.56 | $149.10 | $145.44 | 2.49M |
| 2026-05-29 | $147.95 | -1.39% | $149.23 | $150.18 | $147.34 | 3.99M |
| 2026-05-28 | $150.03 | -1.31% | $151.39 | $152.09 | $149.32 | 2.59M |
| 2026-05-27 | $152.02 | -1.29% | $152.57 | $154.75 | $151.49 | 1.84M |
| 2026-05-26 | $154.01 | -0.73% | $154.87 | $155.70 | $153.85 | 1.92M |
| 2026-05-22 | $155.15 | +0.54% | $154.24 | $155.63 | $153.68 | 1.64M |